ADPTAdeptus Health Inc04/19/2017
LAST:

 1.410		CHANGE:
 0.06		OPEN:
1.200		HIGH:
1.480		ASK:
1.160		VOLUME:
3,920,400
CHANGE(%):
4.08		PREV:
1.470		LOW:
1.150		BID:
1.050		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/19/171.2001.4801.1501.4103,920,4000
04/18/171.9201.9401.4001.4704,811,8000
04/17/172.4102.5002.0002.0104,185,2000
04/14/172.3302.3302.3302.33000
04/13/172.1602.7502.0302.33012,274,6000
04/12/171.1203.7001.1202.25031,578,5000
04/11/170.9401.0800.9101.0801,577,6000
04/10/171.0501.0600.9000.9801,785,8000
04/07/171.1901.2001.0401.0401,162,7000
04/06/171.1701.2001.0601.1901,285,6000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:5.64
DivYield:N/A
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:N/A
Market Cap:N/A
52wk range:0.90 - 73.44
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,2071330.55
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,1482601.09